NYSE - Delayed Quote • USD
PSQ Holdings, Inc. (PSQH)
At close: May 24 at 4:00 PM EDT
Pre-Market: 6:17 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 3.6600 | 3.6700 | 3.5860 | 3.6600 | 3.6600 | 89,200 |
| May 23, 2024 | 3.6800 | 3.6800 | 3.4000 | 3.5900 | 3.5900 | 199,400 |
| May 22, 2024 | 3.7400 | 3.8000 | 3.5000 | 3.6600 | 3.6600 | 183,700 |
| May 21, 2024 | 3.7100 | 3.7900 | 3.6000 | 3.7400 | 3.7400 | 103,500 |
| May 20, 2024 | 3.8200 | 3.8970 | 3.5500 | 3.7300 | 3.7300 | 212,700 |
| May 17, 2024 | 4.0000 | 4.0000 | 3.7600 | 3.8100 | 3.8100 | 62,000 |
| May 16, 2024 | 4.0000 | 4.0300 | 3.7600 | 3.9100 | 3.9100 | 148,100 |
| May 15, 2024 | 3.9700 | 4.1300 | 3.8900 | 3.9700 | 3.9700 | 134,000 |
| May 14, 2024 | 4.1400 | 4.2400 | 3.9300 | 3.9600 | 3.9600 | 163,800 |
| May 13, 2024 | 4.0300 | 4.1600 | 3.8200 | 4.0000 | 4.0000 | 101,900 |
| May 10, 2024 | 4.0400 | 4.1300 | 3.8640 | 3.9500 | 3.9500 | 78,700 |
| May 9, 2024 | 4.0000 | 4.1500 | 3.9600 | 4.1100 | 4.1100 | 45,400 |
| May 8, 2024 | 4.0100 | 4.0100 | 3.8710 | 3.9900 | 3.9900 | 38,300 |
| May 7, 2024 | 4.0700 | 4.1800 | 3.9200 | 3.9800 | 3.9800 | 35,200 |
| May 6, 2024 | 4.0000 | 4.3600 | 4.0000 | 4.0800 | 4.0800 | 83,900 |
| May 3, 2024 | 4.0500 | 4.1030 | 3.7800 | 4.0100 | 4.0100 | 97,100 |
| May 2, 2024 | 4.0300 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 32,100 |
| May 1, 2024 | 4.1200 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 80,100 |
| Apr 30, 2024 | 4.2000 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 40,100 |
| Apr 29, 2024 | 4.1400 | 4.2000 | 4.0610 | 4.2000 | 4.2000 | 50,000 |
| Apr 26, 2024 | 4.3200 | 4.3460 | 4.0400 | 4.0500 | 4.0500 | 42,900 |
| Apr 25, 2024 | 4.2600 | 4.3490 | 4.2050 | 4.3000 | 4.3000 | 42,500 |
| Apr 24, 2024 | 4.1500 | 4.3100 | 4.1000 | 4.2800 | 4.2800 | 55,600 |
| Apr 23, 2024 | 3.8400 | 4.1600 | 3.8400 | 4.1600 | 4.1600 | 42,800 |
| Apr 22, 2024 | 3.8500 | 3.9400 | 3.6600 | 3.8600 | 3.8600 | 116,600 |
| Apr 19, 2024 | 4.0000 | 4.1400 | 3.8700 | 3.9300 | 3.9300 | 87,900 |
| Apr 18, 2024 | 4.0000 | 4.2100 | 3.8600 | 4.0000 | 4.0000 | 92,600 |
| Apr 17, 2024 | 4.1700 | 4.3200 | 3.9700 | 4.0100 | 4.0100 | 92,700 |
| Apr 16, 2024 | 4.5200 | 4.5600 | 4.0950 | 4.1400 | 4.1400 | 131,000 |
| Apr 15, 2024 | 4.5100 | 4.6200 | 4.3600 | 4.5300 | 4.5300 | 70,000 |
| Apr 12, 2024 | 4.5600 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 87,300 |
| Apr 11, 2024 | 4.8700 | 4.9600 | 4.5700 | 4.6600 | 4.6600 | 83,000 |
| Apr 10, 2024 | 4.9000 | 4.9600 | 4.7200 | 4.7400 | 4.7400 | 37,600 |
| Apr 9, 2024 | 4.8000 | 5.0900 | 4.7310 | 4.9600 | 4.9600 | 56,100 |
| Apr 8, 2024 | 4.9200 | 4.9700 | 4.7800 | 4.8700 | 4.8700 | 42,900 |
| Apr 5, 2024 | 4.8600 | 4.9480 | 4.7530 | 4.8000 | 4.8000 | 39,400 |
| Apr 4, 2024 | 4.9100 | 5.1000 | 4.7100 | 4.8300 | 4.8300 | 104,200 |
| Apr 3, 2024 | 4.9500 | 5.1500 | 4.9100 | 4.9600 | 4.9600 | 50,500 |
| Apr 2, 2024 | 4.8000 | 5.1820 | 4.6800 | 5.1000 | 5.1000 | 129,300 |
| Apr 1, 2024 | 5.4700 | 5.4900 | 4.8300 | 4.9100 | 4.9100 | 161,300 |
| Mar 28, 2024 | 5.6800 | 5.7000 | 5.3400 | 5.3800 | 5.3800 | 98,900 |
| Mar 27, 2024 | 5.4800 | 5.7000 | 5.3100 | 5.6400 | 5.6400 | 174,300 |
| Mar 26, 2024 | 5.0100 | 5.7500 | 5.0100 | 5.4500 | 5.4500 | 415,700 |
| Mar 25, 2024 | 4.9400 | 5.1700 | 4.8600 | 5.0400 | 5.0400 | 104,000 |
| Mar 22, 2024 | 4.9000 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 56,900 |
| Mar 21, 2024 | 4.8900 | 5.0300 | 4.7700 | 4.8500 | 4.8500 | 95,500 |
| Mar 20, 2024 | 4.9100 | 5.1400 | 4.8800 | 5.0000 | 5.0000 | 144,000 |
| Mar 19, 2024 | 5.0000 | 5.1400 | 4.8900 | 4.8900 | 4.8900 | 114,400 |
| Mar 18, 2024 | 4.6800 | 5.0950 | 4.5600 | 4.9300 | 4.9300 | 103,100 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.5300 | 4.6500 | 4.6500 | 140,400 |
| Mar 14, 2024 | 4.9900 | 5.0300 | 4.4000 | 4.6600 | 4.6600 | 373,200 |
| Mar 13, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 155,300 |
| Mar 12, 2024 | 4.7000 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 74,100 |
| Mar 11, 2024 | 4.6900 | 4.8900 | 4.6200 | 4.6600 | 4.6600 | 87,200 |
| Mar 8, 2024 | 4.8000 | 4.8100 | 4.6100 | 4.6900 | 4.6900 | 43,600 |
| Mar 7, 2024 | 4.4700 | 4.8000 | 4.4700 | 4.7600 | 4.7600 | 93,900 |
| Mar 6, 2024 | 4.6500 | 4.6500 | 4.3110 | 4.5700 | 4.5700 | 85,800 |
| Mar 5, 2024 | 4.5000 | 4.6000 | 4.3900 | 4.5400 | 4.5400 | 72,000 |
| Mar 4, 2024 | 4.7000 | 4.7450 | 4.3130 | 4.6000 | 4.6000 | 258,000 |
| Mar 1, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6600 | 4.6600 | 109,000 |
| Feb 29, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 54,600 |
| Feb 28, 2024 | 4.5700 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 90,600 |
| Feb 27, 2024 | 4.5700 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 69,000 |
| Feb 26, 2024 | 4.6900 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 96,400 |
| Feb 23, 2024 | 4.5000 | 4.7600 | 4.5000 | 4.5900 | 4.5900 | 53,400 |
| Feb 22, 2024 | 4.7500 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 82,900 |
| Feb 21, 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 85,300 |
| Feb 20, 2024 | 4.6000 | 4.7630 | 4.5500 | 4.6200 | 4.6200 | 85,900 |
| Feb 16, 2024 | 4.7100 | 4.8500 | 4.5500 | 4.6500 | 4.6500 | 148,300 |
| Feb 15, 2024 | 4.9000 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 230,600 |
| Feb 14, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 103,600 |
| Feb 13, 2024 | 4.8100 | 4.8900 | 4.6600 | 4.7500 | 4.7500 | 83,700 |
| Feb 12, 2024 | 4.6400 | 4.9400 | 4.6220 | 4.7700 | 4.7700 | 103,800 |
| Feb 9, 2024 | 4.4700 | 4.6500 | 4.3600 | 4.6200 | 4.6200 | 94,700 |
| Feb 8, 2024 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 152,300 |
| Feb 7, 2024 | 4.8200 | 4.8300 | 4.5200 | 4.5700 | 4.5700 | 244,700 |
| Feb 6, 2024 | 4.9200 | 4.9200 | 4.7300 | 4.8700 | 4.8700 | 115,000 |
| Feb 5, 2024 | 4.8500 | 4.9300 | 4.7100 | 4.9000 | 4.9000 | 175,100 |
| Feb 2, 2024 | 4.9600 | 5.0000 | 4.7300 | 4.8800 | 4.8800 | 93,200 |
| Feb 1, 2024 | 4.9600 | 5.0550 | 4.8500 | 4.8900 | 4.8900 | 165,800 |
| Jan 31, 2024 | 5.1000 | 5.1200 | 4.8230 | 4.9700 | 4.9700 | 232,000 |
| Jan 30, 2024 | 5.3400 | 5.5100 | 4.9300 | 5.0400 | 5.0400 | 302,300 |
| Jan 29, 2024 | 5.4000 | 5.4090 | 5.1600 | 5.2800 | 5.2800 | 98,000 |
| Jan 26, 2024 | 5.4300 | 5.8900 | 5.3100 | 5.3900 | 5.3900 | 188,800 |
| Jan 25, 2024 | 5.8100 | 6.2600 | 5.4000 | 5.4600 | 5.4600 | 245,800 |
| Jan 24, 2024 | 5.9700 | 6.1200 | 5.8500 | 6.0500 | 6.0500 | 317,200 |
| Jan 23, 2024 | 6.2600 | 6.8200 | 5.5300 | 6.3200 | 6.3200 | 806,900 |
| Jan 22, 2024 | 5.0700 | 6.6700 | 5.0700 | 6.3400 | 6.3400 | 1,272,700 |
| Jan 19, 2024 | 5.2700 | 5.2700 | 4.9700 | 5.0900 | 5.0900 | 122,900 |
| Jan 18, 2024 | 5.1700 | 5.2800 | 5.0970 | 5.1500 | 5.1500 | 155,800 |
| Jan 17, 2024 | 5.3700 | 5.5400 | 4.9100 | 5.0100 | 5.0100 | 514,100 |
| Jan 16, 2024 | 5.0100 | 5.7200 | 5.0100 | 5.4200 | 5.4200 | 793,200 |
| Jan 12, 2024 | 4.9200 | 5.1200 | 4.9200 | 5.1100 | 5.1100 | 116,400 |
| Jan 11, 2024 | 5.0200 | 5.1900 | 4.8500 | 4.9700 | 4.9700 | 159,300 |
| Jan 10, 2024 | 5.0900 | 5.2000 | 5.0500 | 5.1200 | 5.1200 | 57,200 |
| Jan 9, 2024 | 5.1200 | 5.2500 | 5.0000 | 5.0900 | 5.0900 | 57,600 |
| Jan 8, 2024 | 4.9400 | 5.1100 | 4.7940 | 5.0300 | 5.0300 | 124,600 |
| Jan 5, 2024 | 5.0000 | 5.1200 | 4.9110 | 5.0300 | 5.0300 | 74,200 |
| Jan 4, 2024 | 5.0000 | 5.1900 | 4.9100 | 4.9100 | 4.9100 | 55,200 |
| Jan 3, 2024 | 5.0000 | 5.1100 | 4.8700 | 5.0600 | 5.0600 | 71,900 |
| Jan 2, 2024 | 5.1200 | 5.1200 | 4.8500 | 5.0700 | 5.0700 | 103,500 |
| Dec 29, 2023 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 109,200 |
| Dec 28, 2023 | 5.6800 | 5.6800 | 5.3000 | 5.3800 | 5.3800 | 96,500 |
| Dec 27, 2023 | 5.6000 | 5.7500 | 5.5300 | 5.6700 | 5.6700 | 71,400 |
| Dec 26, 2023 | 5.6800 | 5.6800 | 5.3800 | 5.5900 | 5.5900 | 71,400 |
| Dec 22, 2023 | 5.4400 | 5.7600 | 5.4390 | 5.5700 | 5.5700 | 103,100 |
| Dec 21, 2023 | 5.3700 | 5.5500 | 5.3180 | 5.4100 | 5.4100 | 63,600 |
| Dec 20, 2023 | 5.2100 | 5.9500 | 5.2000 | 5.4000 | 5.4000 | 160,400 |
| Dec 19, 2023 | 5.0600 | 5.3800 | 4.9000 | 5.3400 | 5.3400 | 272,200 |
| Dec 18, 2023 | 5.2200 | 5.3400 | 5.0700 | 5.1100 | 5.1100 | 77,500 |
| Dec 15, 2023 | 5.2500 | 5.3640 | 5.0700 | 5.1900 | 5.1900 | 98,700 |
| Dec 14, 2023 | 5.0000 | 5.6460 | 5.0000 | 5.3000 | 5.3000 | 221,000 |
| Dec 13, 2023 | 4.8000 | 4.9600 | 4.6200 | 4.7600 | 4.7600 | 153,600 |
| Dec 12, 2023 | 5.0700 | 5.1500 | 4.7000 | 4.9100 | 4.9100 | 160,800 |
| Dec 11, 2023 | 5.2800 | 5.4000 | 5.0000 | 5.1800 | 5.1800 | 217,200 |
| Dec 8, 2023 | 5.3900 | 5.3900 | 4.9150 | 5.2100 | 5.2100 | 172,400 |
| Dec 7, 2023 | 5.6500 | 5.7200 | 5.3000 | 5.3600 | 5.3600 | 85,200 |
| Dec 6, 2023 | 5.8100 | 5.9300 | 5.4500 | 5.5800 | 5.5800 | 107,500 |
| Dec 5, 2023 | 6.1500 | 6.2360 | 5.6000 | 5.7700 | 5.7700 | 159,000 |
| Dec 4, 2023 | 6.0000 | 6.5600 | 6.0000 | 6.1800 | 6.1800 | 155,600 |
| Dec 1, 2023 | 5.6800 | 6.1000 | 5.5000 | 6.0000 | 6.0000 | 191,300 |
| Nov 30, 2023 | 5.9600 | 5.9600 | 5.5300 | 5.7100 | 5.7100 | 73,800 |
| Nov 29, 2023 | 6.0800 | 6.1200 | 5.7000 | 5.7600 | 5.7600 | 91,700 |
| Nov 28, 2023 | 5.7100 | 6.0300 | 5.4600 | 5.9800 | 5.9800 | 128,400 |
| Nov 27, 2023 | 5.6700 | 5.8100 | 5.5900 | 5.6800 | 5.6800 | 87,400 |
| Nov 24, 2023 | 5.4200 | 5.8000 | 5.3500 | 5.7300 | 5.7300 | 53,200 |
| Nov 22, 2023 | 5.5200 | 5.6400 | 5.2570 | 5.4200 | 5.4200 | 93,600 |
| Nov 21, 2023 | 5.2700 | 5.3900 | 5.0700 | 5.3600 | 5.3600 | 121,400 |
| Nov 20, 2023 | 5.7900 | 5.8500 | 5.3100 | 5.3500 | 5.3500 | 206,600 |
| Nov 17, 2023 | 5.9600 | 6.1210 | 5.7600 | 5.7900 | 5.7900 | 132,000 |
| Nov 16, 2023 | 5.8100 | 6.0700 | 5.8100 | 6.0400 | 6.0400 | 62,900 |
| Nov 15, 2023 | 6.5800 | 6.6000 | 5.7600 | 5.9200 | 5.9200 | 248,700 |
| Nov 14, 2023 | 6.7600 | 7.0100 | 6.4600 | 6.4600 | 6.4600 | 214,100 |
| Nov 13, 2023 | 6.6000 | 6.8400 | 6.3950 | 6.7800 | 6.7800 | 98,100 |
| Nov 10, 2023 | 6.2400 | 6.6500 | 6.2200 | 6.5500 | 6.5500 | 107,700 |
| Nov 9, 2023 | 6.8700 | 6.9200 | 6.2700 | 6.3200 | 6.3200 | 181,800 |
| Nov 8, 2023 | 6.5000 | 6.9900 | 6.4950 | 6.9000 | 6.9000 | 785,300 |
| Nov 7, 2023 | 6.6600 | 6.8400 | 6.3800 | 6.4700 | 6.4700 | 180,500 |
| Nov 6, 2023 | 6.8600 | 6.9200 | 6.5000 | 6.6500 | 6.6500 | 172,700 |
| Nov 3, 2023 | 6.3300 | 6.8900 | 6.3300 | 6.5700 | 6.5700 | 147,500 |
| Nov 2, 2023 | 6.3400 | 6.4200 | 6.0500 | 6.2700 | 6.2700 | 170,100 |
| Nov 1, 2023 | 6.0000 | 6.2300 | 5.9700 | 6.1000 | 6.1000 | 90,800 |
| Oct 31, 2023 | 5.9700 | 6.1900 | 5.8300 | 5.9200 | 5.9200 | 71,900 |
| Oct 30, 2023 | 6.4600 | 6.6200 | 6.0300 | 6.1200 | 6.1200 | 106,300 |
| Oct 27, 2023 | 6.3900 | 6.4700 | 6.0400 | 6.4500 | 6.4500 | 111,100 |
| Oct 26, 2023 | 6.7000 | 6.7000 | 6.2600 | 6.4100 | 6.4100 | 189,400 |
| Oct 25, 2023 | 6.2200 | 6.6100 | 6.0000 | 6.3800 | 6.3800 | 341,100 |
| Oct 24, 2023 | 6.5000 | 6.5410 | 5.7900 | 5.8500 | 5.8500 | 157,800 |
| Oct 23, 2023 | 5.6000 | 5.9700 | 5.5000 | 5.9300 | 5.9300 | 72,200 |
| Oct 20, 2023 | 5.9000 | 5.9000 | 5.4000 | 5.5800 | 5.5800 | 145,400 |
| Oct 19, 2023 | 5.6600 | 6.0760 | 5.6600 | 5.8500 | 5.8500 | 140,300 |
| Oct 18, 2023 | 6.2400 | 6.2400 | 5.5500 | 5.6300 | 5.6300 | 152,000 |
| Oct 17, 2023 | 6.1700 | 6.4500 | 6.0700 | 6.1900 | 6.1900 | 215,600 |
| Oct 16, 2023 | 6.2200 | 6.2300 | 5.7100 | 6.0700 | 6.0700 | 220,100 |
| Oct 13, 2023 | 4.8100 | 6.1100 | 4.8000 | 5.8500 | 5.8500 | 1,032,800 |
| Oct 12, 2023 | 5.2100 | 5.3160 | 4.3000 | 4.5500 | 4.5500 | 223,100 |
| Oct 11, 2023 | 6.3000 | 6.4140 | 5.0500 | 5.0600 | 5.0600 | 313,700 |
| Oct 10, 2023 | 7.1300 | 7.2270 | 6.1900 | 6.3000 | 6.3000 | 265,400 |
| Oct 9, 2023 | 8.0000 | 8.1500 | 7.2000 | 7.2400 | 7.2400 | 133,700 |
| Oct 6, 2023 | 8.0900 | 8.2170 | 7.9400 | 8.1100 | 8.1100 | 91,000 |
| Oct 5, 2023 | 8.4400 | 8.4650 | 8.0500 | 8.2100 | 8.2100 | 60,800 |
| Oct 4, 2023 | 8.3800 | 8.4500 | 7.8810 | 8.4500 | 8.4500 | 70,100 |
| Oct 3, 2023 | 8.5000 | 8.5000 | 7.8640 | 8.4500 | 8.4500 | 140,800 |
| Oct 2, 2023 | 9.4200 | 9.4200 | 8.5000 | 8.5600 | 8.5600 | 94,400 |
| Sep 29, 2023 | 9.4500 | 9.6300 | 9.0000 | 9.0800 | 9.0800 | 114,900 |
| Sep 28, 2023 | 9.5000 | 9.7400 | 9.4300 | 9.5100 | 9.5100 | 59,600 |
| Sep 27, 2023 | 9.6200 | 9.8800 | 9.3700 | 9.6500 | 9.6500 | 50,900 |
| Sep 26, 2023 | 10.0000 | 10.4500 | 9.4600 | 9.6100 | 9.6100 | 169,600 |
| Sep 25, 2023 | 10.5900 | 10.7300 | 10.1100 | 10.1200 | 10.1200 | 114,500 |
| Sep 22, 2023 | 10.9000 | 11.0450 | 10.6000 | 10.7100 | 10.7100 | 52,600 |
| Sep 21, 2023 | 11.0300 | 11.4000 | 10.8350 | 11.0000 | 11.0000 | 58,800 |
| Sep 20, 2023 | 11.3500 | 11.4000 | 11.1200 | 11.2100 | 11.2100 | 26,100 |
| Sep 19, 2023 | 11.2300 | 11.4300 | 10.9600 | 11.2500 | 11.2500 | 71,300 |
| Sep 18, 2023 | 11.3900 | 11.4000 | 10.8900 | 11.2000 | 11.2000 | 118,200 |
| Sep 15, 2023 | 11.7400 | 11.8600 | 11.0000 | 11.6200 | 11.6200 | 891,500 |
| Sep 14, 2023 | 11.7500 | 11.9700 | 11.5200 | 11.6700 | 11.6700 | 85,500 |
| Sep 13, 2023 | 11.7700 | 12.1000 | 11.7500 | 11.8100 | 11.8100 | 77,600 |
| Sep 12, 2023 | 11.5500 | 12.0300 | 11.5500 | 11.7900 | 11.7900 | 76,600 |
| Sep 11, 2023 | 11.8200 | 12.1200 | 11.6500 | 11.7000 | 11.7000 | 80,600 |
| Sep 8, 2023 | 11.8900 | 12.0900 | 11.7000 | 11.8600 | 11.8600 | 69,000 |
| Sep 7, 2023 | 11.3000 | 12.1100 | 11.3000 | 11.9100 | 11.9100 | 126,300 |
| Sep 6, 2023 | 11.4000 | 11.8900 | 11.2700 | 11.6000 | 11.6000 | 103,400 |
| Sep 5, 2023 | 12.0600 | 12.6500 | 11.4000 | 11.4000 | 11.4000 | 209,700 |
| Sep 1, 2023 | 11.6500 | 12.5000 | 11.6500 | 12.2600 | 12.2600 | 368,600 |
| Aug 31, 2023 | 11.8500 | 11.9900 | 11.4300 | 11.6500 | 11.6500 | 134,300 |
| Aug 30, 2023 | 11.4400 | 11.8200 | 11.2500 | 11.6500 | 11.6500 | 91,400 |
| Aug 29, 2023 | 11.5600 | 11.8400 | 11.4000 | 11.4900 | 11.4900 | 72,900 |
| Aug 28, 2023 | 11.3000 | 11.7800 | 11.3000 | 11.5400 | 11.5400 | 172,900 |
| Aug 25, 2023 | 11.6300 | 11.6300 | 11.2400 | 11.5600 | 11.5600 | 91,300 |
| Aug 24, 2023 | 12.1200 | 12.1200 | 11.2800 | 11.8300 | 11.8300 | 84,200 |
| Aug 23, 2023 | 11.0100 | 12.2300 | 11.0000 | 12.1600 | 12.1600 | 169,100 |
| Aug 22, 2023 | 10.8400 | 11.2600 | 10.7100 | 11.2000 | 11.2000 | 180,100 |
| Aug 21, 2023 | 11.7500 | 11.9900 | 10.7900 | 10.8600 | 10.8600 | 238,900 |
| Aug 18, 2023 | 12.4800 | 12.4800 | 11.6200 | 11.8100 | 11.8100 | 185,100 |
| Aug 17, 2023 | 11.5600 | 12.4800 | 11.5000 | 12.1500 | 12.1500 | 286,700 |
| Aug 16, 2023 | 11.8200 | 11.9000 | 11.5600 | 11.5800 | 11.5800 | 105,000 |
| Aug 15, 2023 | 11.4000 | 12.1700 | 11.1800 | 11.9900 | 11.9900 | 153,500 |
| Aug 14, 2023 | 11.3600 | 11.6000 | 11.0600 | 11.5000 | 11.5000 | 139,900 |
| Aug 11, 2023 | 11.5700 | 12.3000 | 11.2600 | 11.4500 | 11.4500 | 229,600 |
| Aug 10, 2023 | 10.5100 | 12.0500 | 10.5100 | 11.8100 | 11.8100 | 299,500 |
| Aug 9, 2023 | 11.2000 | 11.3200 | 10.5100 | 10.7000 | 10.7000 | 316,900 |
| Aug 8, 2023 | 10.4300 | 12.2700 | 10.3800 | 11.6300 | 11.6300 | 1,340,000 |
| Aug 7, 2023 | 10.3400 | 10.6500 | 10.1200 | 10.6400 | 10.6400 | 218,600 |
| Aug 4, 2023 | 11.0000 | 11.3300 | 10.0000 | 10.3600 | 10.3600 | 467,900 |
| Aug 3, 2023 | 11.3100 | 11.8100 | 11.0400 | 11.2400 | 11.2400 | 379,700 |
| Aug 2, 2023 | 12.5100 | 13.0000 | 11.0500 | 11.3700 | 11.3700 | 484,100 |
| Aug 1, 2023 | 13.6500 | 13.9600 | 12.5200 | 12.6800 | 12.6800 | 567,900 |
| Jul 31, 2023 | 14.2100 | 14.4900 | 13.7000 | 14.0200 | 14.0200 | 736,700 |
| Jul 28, 2023 | 13.4200 | 13.9700 | 12.2000 | 13.5600 | 13.5600 | 638,000 |
| Jul 27, 2023 | 13.2700 | 15.5000 | 12.4600 | 13.5600 | 13.5600 | 3,663,900 |
| Jul 26, 2023 | 14.3200 | 14.7600 | 12.0600 | 12.4600 | 12.4600 | 2,219,700 |
| Jul 25, 2023 | 17.6900 | 17.8400 | 14.1200 | 14.6600 | 14.6600 | 2,255,700 |
| Jul 24, 2023 | 19.6100 | 21.9300 | 17.7500 | 17.9800 | 17.9800 | 2,686,600 |
| Jul 21, 2023 | 29.7900 | 31.1000 | 20.0300 | 21.1100 | 21.1100 | 6,746,700 |
| Jul 20, 2023 | 19.5000 | 35.5750 | 17.3200 | 29.8000 | 29.8000 | 15,948,600 |
| Jul 19, 2023 | 9.6600 | 16.3200 | 9.1500 | 13.8900 | 13.8900 | 16,474,800 |
| Jul 18, 2023 | 10.5500 | 14.3400 | 8.9400 | 8.9900 | 8.9900 | 5,150,200 |
| Jul 17, 2023 | 10.0500 | 10.2850 | 9.6200 | 10.2500 | 10.2500 | 1,265,000 |
| Jul 14, 2023 | 9.8500 | 9.9400 | 9.2500 | 9.8300 | 9.8300 | 346,500 |
| Jul 13, 2023 | 10.2000 | 10.2000 | 10.1700 | 10.1900 | 10.1900 | 396,200 |
| Jul 12, 2023 | 10.1900 | 10.2200 | 10.1700 | 10.1900 | 10.1900 | 438,600 |
| Jul 11, 2023 | 10.2000 | 10.2000 | 10.1700 | 10.1800 | 10.1800 | 975,800 |
| Jul 10, 2023 | 10.2400 | 10.2400 | 10.1800 | 10.1900 | 10.1900 | 1,787,100 |
| Jul 7, 2023 | 10.2600 | 10.2600 | 10.2100 | 10.2200 | 10.2200 | 609,400 |
| Jul 6, 2023 | 10.2700 | 10.2700 | 10.2300 | 10.2500 | 10.2500 | 839,300 |
| Jul 5, 2023 | 10.2800 | 10.2800 | 10.2600 | 10.2600 | 10.2600 | 333,300 |
| Jul 3, 2023 | 10.2900 | 10.2900 | 10.2600 | 10.2700 | 10.2700 | 452,700 |
| Jun 30, 2023 | 10.2200 | 10.3000 | 10.2100 | 10.2700 | 10.2700 | 768,600 |
| Jun 29, 2023 | 10.2000 | 10.2200 | 10.1900 | 10.2100 | 10.2100 | 925,800 |
| Jun 28, 2023 | 10.1900 | 10.2000 | 10.1900 | 10.1900 | 10.1900 | 140,500 |
| Jun 27, 2023 | 10.2000 | 10.2000 | 10.1900 | 10.1900 | 10.1900 | 5,600 |
| Jun 26, 2023 | 10.2000 | 10.2000 | 10.1900 | 10.1950 | 10.1950 | 21,700 |
| Jun 23, 2023 | 10.1500 | 10.2000 | 10.1500 | 10.1900 | 10.1900 | 72,600 |
| Jun 22, 2023 | 10.1900 | 10.2100 | 10.1900 | 10.2000 | 10.2000 | 101,000 |
| Jun 21, 2023 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | 10.2000 | 6,400 |
| Jun 20, 2023 | 10.1800 | 10.2000 | 10.1800 | 10.1950 | 10.1950 | 16,900 |
| Jun 16, 2023 | 10.2100 | 10.2100 | 10.1500 | 10.1600 | 10.1600 | 1,643,200 |
| Jun 15, 2023 | 10.1800 | 10.2000 | 10.1700 | 10.1950 | 10.1950 | 148,200 |
| Jun 14, 2023 | 10.2200 | 10.2200 | 10.1900 | 10.1900 | 10.1900 | 415,300 |
| Jun 13, 2023 | 10.2100 | 10.2200 | 10.2100 | 10.2200 | 10.2200 | 122,000 |
| Jun 12, 2023 | 10.2200 | 10.2200 | 10.2100 | 10.2150 | 10.2150 | 16,000 |
| Jun 9, 2023 | 10.2200 | 10.2200 | 10.1900 | 10.2200 | 10.2200 | 912,200 |
| Jun 8, 2023 | 10.1400 | 10.2200 | 10.1400 | 10.2200 | 10.2200 | 2,351,200 |
| Jun 7, 2023 | 10.1500 | 10.1500 | 10.1300 | 10.1500 | 10.1500 | 217,400 |
| Jun 6, 2023 | 10.1400 | 10.1500 | 10.1210 | 10.1500 | 10.1500 | 653,200 |
| Jun 5, 2023 | 10.1400 | 10.1400 | 10.1250 | 10.1350 | 10.1350 | 9,100 |
| Jun 2, 2023 | 10.1300 | 10.1400 | 10.1000 | 10.1200 | 10.1200 | 1,720,400 |
| Jun 1, 2023 | 10.1300 | 10.1300 | 10.1100 | 10.1200 | 10.1200 | 19,300 |
| May 31, 2023 | 10.1300 | 10.1500 | 10.1000 | 10.1100 | 10.1100 | 765,900 |
| May 30, 2023 | 10.1400 | 10.1400 | 10.1200 | 10.1250 | 10.1250 | 10,500 |
| May 26, 2023 | 10.1200 | 10.1200 | 10.1100 | 10.1150 | 10.1150 | 34,700 |
| May 25, 2023 | 10.1000 | 10.1200 | 10.1000 | 10.1100 | 10.1100 | 12,200 |
Related Tickers
RUM Rumble Inc.
7.04
+0.57%
RUMBW Rumble Inc.
1.5000
0.00%
PHUN Phunware, Inc.
6.89
+5.19%
BNZI Banzai International, Inc.
0.1915
+12.98%
NVNI Nvni Group Limited
1.4200
+12.70%
TGGLF Toggle3D.ai Inc.
0.0860
+22.86%
MTLS Materialise NV
5.12
-0.39%
ARWYF ARway Corporation
0.2010
-19.60%
PERF Perfect Corp.
2.1300
0.00%
MVLA Movella Holdings Inc.
0.0400
+90.48%